Options Chain for OMEROS CORP COM (OMER) - $9.18 as of 2/21/2025 9:04:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 2.00 | 6.80 | 7.60 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 3.00 | 5.90 | 6.70 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 4.00 | 4.90 | 5.70 | % | 0 | 0 | 2.06 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 5.00 | 3.90 | 4.50 | % | 0 | 0 | 1.90 | 0.95 | 0.03 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 6.00 | 3.10 | 3.90 | % | 0 | 0 | 1.60 | 0.89 | 0.05 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 7.00 | 2.30 | 3.10 | % | 0 | 0 | 0.95 | 0.81 | 0.07 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 8.00 | 1.70 | 2.25 | % | 0 | 0 | 0.95 | 0.71 | 0.09 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 9.00 | 1.25 | 1.65 | 1.75 | % | 1 | 0 | 0.95 | 0.60 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 10.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.50 | 0.11 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 11.00 | 0.40 | 1.20 | % | 0 | 0 | 0.97 | 0.40 | 0.11 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 12.00 | 0.35 | 0.95 | % | 0 | 0 | 1.02 | 0.32 | 0.10 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.80 | % | 0 | 0 | 1.25 | 0.25 | 0.09 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.55 | % | 0 | 0 | 1.21 | 0.20 | 0.08 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.16 | 0.07 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.13 | 0.06 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.10 | 0.05 | -0.01 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | -0.05 | 0.03 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 1.56 | -0.11 | 0.05 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.85 | % | 0 | 0 | 1.43 | -0.19 | 0.07 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.20 | % | 0 | 0 | 1.34 | -0.29 | 0.09 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 9.00 | 1.05 | 1.60 | % | 0 | 0 | 1.03 | -0.40 | 0.11 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 10.00 | 1.50 | 2.20 | % | 0 | 0 | 0.98 | -0.50 | 0.11 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 11.00 | 2.05 | 2.85 | % | 0 | 0 | 0.88 | -0.60 | 0.11 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 12.00 | 2.90 | 3.60 | % | 0 | 0 | 0.79 | -0.68 | 0.10 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 13.00 | 3.70 | 4.50 | % | 0 | 0 | 1.21 | -0.75 | 0.09 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 14.00 | 4.50 | 5.40 | % | 0 | 0 | 1.34 | -0.80 | 0.08 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 15.00 | 5.50 | 6.30 | % | 0 | 0 | 1.37 | -0.84 | 0.07 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 16.00 | 6.40 | 7.30 | % | 0 | 0 | 1.28 | -0.87 | 0.06 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 17.00 | 7.40 | 8.20 | % | 0 | 0 | 1.37 | -0.90 | 0.05 | -0.01 | 2/21/2025 3:59:53 PM EST |